KSE Daily Share Price Data - 11-02-2011

SYMBOL	OPEN RATE	HIGH RATE	LOW RATE	CLOSING RATE	TURNOVER
AABS	97	93.9	92.15	93.06	50,000
AACIL	3	3.09	2.81	2.82	18,597
AASM	25.8	24.52	24.52	24.52	1
ABL	70.84	71.79	68.5	68.79	206,014
ABOT	95.08	95.5	94	94.08	3,614
ACPL	51.5	52.4	49.16	50.43	62,854
ADMM	22	23.1	21.6	22	10,353
ADOS	15.96	15.41	15.05	15.05	2,690
AGIC	10.25	10.5	10.34	10.34	2,366
AGIL	71.98	74.97	70	70.15	260
AGL	23.5	24.18	22.33	22.34	124,391
AGSML	5.5	6.5	5.51	5.51	20
AGTL	232.75	234	222.56	229.07	2,418
AHCL	24.95	25.25	23.71	24	2,682,220
AHI	21.83	22.92	21.4	22.79	148,937
AHL	25	25.15	23.75	23.79	56,432
AICL	88.75	89.45	84.32	84.45	457,395
AICL-CAPR	91.98	0	0	87.5	0
AICL-CFEB	89.34	0	0	84.97	0
AICL-CFEBW2	88.75	0	0	84.41	0
AICL-CMAR	90.51	0	0	86.1	0
AICL-FEB	89.11	89.5	84.66	84.89	64,000
AKBL	16.49	16.83	15.9	15.98	513,630
AKBL-CAPR	17.09	0	0	16.56	0
AKBL-CFEB	16.6	0	0	16.08	0
AKBL-CFEBW2	16.49	0	0	15.97	0
AKBL-CMAR	16.82	0	0	16.29	0
AKDCL	43.28	42.99	41.2	41.8	2,336
ALICO	16.5	16.6	16.6	16.6	1,000
AMMF	11.1	11.23	10.6	10.72	558,192
AMTEX	3.81	3.9	3.7	3.73	245,703
AMZV	0.63	0.67	0.55	0.61	12,526
ANL	10.92	11.13	10.12	10.32	4,688,797
ANL-CAPR	11.32	0	0	10.69	0
ANL-CFEB	10.99	0	0	10.38	0
ANL-CFEBW2	10.92	0	0	10.32	0
ANL-CMAR	11.14	0	0	10.52	0
ANL-FEB	10.96	11.15	10.1	10.38	719,500
APL	380.29	380	365.06	368.79	169,148
ATBA	195.41	197.49	190.9	193.32	6,289
ATEL	40.5	42	38.48	40.53	7,001
ATFF	5.98	6.4	5.34	5.9	22,006
ATIL	37.11	37.88	36.51	37.59	6,226
ATLH	136.35	140	130	136.55	5,095
ATRL	119.12	119.85	113.17	114.06	923,793
ATRL-CAPR	123.46	0	0	118.18	0
ATRL-CFEB	119.91	0	0	114.77	0
ATRL-CFEBW2	119.12	0	0	114.01	0
ATRL-CMAR	121.49	0	0	116.28	0
AZAMT	2.63	2.2	2	2	9,500
BAFL	11.13	11.29	10.7	10.78	899,495
BAFL-CAPR	11.54	0	0	11.17	0
BAFL-CFEB	11.2	0	0	10.85	0
BAFL-CFEBW2	11.13	0	0	10.77	0
BAFL-CMAR	11.35	0	0	10.99	0
BAHL	35.98	36.15	35.5	35.73	90,290
BAHL-CAPR	37.29	0	0	37.02	0
BAHL-CFEB	36.22	0	0	35.95	0
BAHL-CFEBW2	35.98	0	0	35.71	0
BAHL-CMAR	36.69	0	0	36.43	0
BAPL	7.8	8.4	8.35	8.4	29
BATA	631.77	632.5	625	625.25	648
BCL	44.3	46.15	46.15	46.15	1
BCML	11.41	12.41	10.5	11.47	3,255
BERG	19	19	18.2	18.6	5,055
BFMOD	3.33	3.33	3.33	3.33	20,465
BGL	2.46	2.8	2.25	2.25	2,060
BILF	1.49	1.69	0.95	1.69	1,001
BIPL	3.68	3.79	3.65	3.7	50,461
BNWM	14	14	13.51	13.99	14,900
BOC	93.5	93.95	89.85	91.27	10,527
BOK	4.16	4.31	4.09	4.1	30,017
BOP	8.31	8.4	7.95	8.05	2,493,120
BOP-FEB	8.38	8.45	8	8.06	50,500
BROT	0.52	0.89	0.89	0.89	1
BRR	1.41	1.45	1.41	1.44	12,372
BUXL	11	10.1	10	10.1	501
BWHL	33.9	35.59	35.59	35.59	1
BYCO	9.82	9.89	9.35	9.42	696,203
CENI	10.11	10.78	9.5	9.58	24,959
CEPB	16.13	16.24	15.13	15.95	12,030
CFL	15.1	14.1	14.1	14.1	500
CHAS	9.65	9.65	9.65	9.65	60
CHBL	2.85	2.98	2.6	2.7	75,004
CHCC	9.95	10.2	9.55	9.9	10,551
CICL	70.5	67.51	67.5	67.51	1,549
CJPL	1.03	1.16	0.53	0.99	29
CLOV	59.37	56.41	56.41	56.41	183
CML	2.41	2.74	2.06	2.46	15,529
COLG	900	945	900	900	2
COTT	1.35	1.4	1.25	1.25	1,502
CPL	200.9	201.91	196	197.25	19,706
CPMFI	4.19	3.98	3.97	3.97	6,000
CPSL	63.58	62.25	60.41	60.41	127,702
CRTM	17.4	17.74	16.45	17.72	10,001
CSAP	29.03	29.1	28.5	28.9	14,600
CSIL	4.09	4.43	4.3	4.3	1
CSM	0.62	0.74	0.53	0.66	8
CSMD	6.25	6.5	6.26	6.26	737
CSUML	3.09	3.35	2.4	2.94	2,122
CWSM	1.35	2	1.55	1.95	15
DADX	19	20	18.06	19.96	1,007
DATM	0.45	0.84	0.8	0.84	3
DAWH	198.1	199	192	192.53	14,489
DBCI	1.85	1.9	1.84	1.84	247
DCH	3.11	3.5	3.05	3.12	1,128,635
DCL	1.99	2.19	1.85	1.9	193,989
DCM	1.41	1.7	1.21	1.6	761
DEL	1.75	2.04	1.62	1.86	9,006
DFML	1.99	2.12	1.78	1.96	123,503
DFSM	3.42	4.2	3.4	4.2	501
DGKC	28.33	28.6	26.92	27	2,631,283
DGKC-CAPR	29.36	0	0	27.98	0
DGKC-CFEB	28.52	0	0	27.17	0
DGKC-CFEBW2	28.33	0	0	26.99	0
DGKC-CMAR	28.89	0	0	27.53	0
DGKC-FEB	28.45	28.8	27.03	27.09	707,000
DIIL	10.88	10.11	10.02	10.11	2
DINT	29.9	28.41	28.41	28.41	5,000
DLL	36.57	38	36.5	36.51	21,533
DMTM	4.01	4.49	4.01	4.49	6,025
DNCC	2	2	2	2	500
DOL	7.86	8.14	7.6	7.68	308,733
DSFL	3	3.24	2.86	2.98	3,311,344
DSIL	1.65	1.75	1.55	1.6	259,713
DSL	2.5	2.5	2.35	2.35	75,366
DWAE	1.2	1.37	1.04	1.04	4
DWSM	3	3.25	3	3	12,100
DYNO	11.11	11.38	11	11.22	3,200
ECOP	2.6	2.66	2.41	2.6	16,025
EFUG	38.92	39.5	37.5	38.65	18,434
EFUL	60.3	61	58.5	60.1	16,678
ELSM	21.85	22.45	22.45	22.45	2
EMCO	2.91	3.05	2.15	2.88	4,639
ENGRO	213.66	215.5	208.1	210.07	1,512,521
ENGRO-CAPR	221.44	0	0	217.66	0
ENGRO-CFEB	215.07	0	0	211.37	0
ENGRO-CFEBW2	213.66	0	0	209.97	0
ENGRO-CMAR	217.9	0	0	214.17	0
ENGRO-FEB	214.68	216	209.2	211.24	440,500
EPCL	13.16	13.49	12.9	13.22	1,544,650
ESBL	2.39	2.7	2.39	2.39	1
ETNL	19.27	20.27	18.75	18.98	12,438
EWLA	2.11	1.61	1.61	1.61	1
EXIDE	197.6	194.9	188.01	194.83	1,010
FABL	14.11	14.5	13.5	13.74	95,158
FANM	3.1	3	3	3	100
FATIMA	11.97	11.96	11.7	11.75	985,900
FCCL	4.56	4.66	4.45	4.49	225,209
FCONM	1.21	1.99	1.21	1.48	119
FCSC	3.24	3.5	3.13	3.26	50,866
FDIBL	1.79	1.83	1.7	1.7	2,002
FDMF	2.3	2.47	2.17	2.25	16,592
FECM	2.55	2.95	2.25	2.5	3,002
FECS	34.26	35.97	35.9	35.97	1,159
FECTC	7.35	7.01	7	7	13,301
FEM	1.82	2.38	1.95	2	13,500
FEROZ	95.47	98	90.7	91.11	2,676
FFBL	41.21	41.7	40.5	40.85	5,681,184
FFBL-CAPR	42.71	0	0	42.33	0
FFBL-CFEB	41.48	0	0	41.1	0
FFBL-CFEBW2	41.21	0	0	40.83	0
FFBL-CMAR	42.03	0	0	41.65	0
FFBL-FEB	41.45	41.86	40.81	41.03	587,000
FFC	151.2	152.87	148.6	149.24	3,172,752
FFC-CAPR	156.71	0	0	154.63	0
FFC-CFEB	152.2	0	0	150.16	0
FFC-CFEBW2	151.2	0	0	149.17	0
FFC-CMAR	154.2	0	0	152.15	0
FFC-FEB	151.15	152.8	148.8	149.45	238,000
FFC-FEBB	119.93	121.22	117.6	118.34	260,000
FFLM	1.6	2	1.46	2	86
FHAM	7.15	7.1	7.05	7.1	6,600
FIBLM	1.57	2.44	1.5	1.62	8
FLYNG	1.71	1.73	1.63	1.65	52,878
FNEL	4.81	5.78	4.1	5.76	206
FPJM	1.3	1.98	1.02	1.47	10,002
FRCL	2	2.95	1.8	2.93	3
FTSM	1.23	1.45	1.45	1.45	1
FUDLM	6.3	6.25	6.2	6.22	1,000
FZCM	54.28	56.95	51.6	52.49	6
FZTM	400.91	419	415.99	419	101
GADT	76.5	75.5	75	75.5	1,001
GAIL	4.3	4.5	4.2	4.5	25,001
GASF	3.49	3.69	3.25	3.32	171,174
GATI	46.98	49	49	49	1
GATM	29	29.25	28.01	29.05	9,701
GENP	0.76	0.8	0.65	0.66	54,602
GFIL	5.5	6.5	5.5	6.5	500
GGL	11.4	11.45	11.11	11.26	39,214
GHGL	53.58	52.87	52.1	52.32	7,100
GHNI	11.1	10.9	10.55	10.59	11,200
GHNL	4.5	4.99	4.33	4.5	10,292
GLAXO	74.98	74.99	73	73.06	7,318
GLPL	55.51	55.99	55.99	55.99	84
GRYL	2.21	2.1	2.1	2.1	1
GSPM	7.68	7.48	7.25	7.26	1,140
GTYR	23.5	24.29	22.8	23.13	6,004
GUSM	6	6	5.32	5.66	226
GVGL	23.4	23.5	23.5	23.5	0
GWLC	6.29	6.85	5.3	6.85	505
HABSM	22.46	22.6	21.61	21.99	159,158
HADC	0.67	0.63	0.51	0.61	1,105
HAL	12.48	12.2	12.2	12.2	500
HBL	123.13	123.75	121.7	122.15	112,463
HCAR	11.19	11.2	10.75	10.9	5,201
HICL	13.2	13	13	13	2,000
HINO	128	129.75	121.8	128	78
HINOON	27.28	26.9	26.13	26.16	773
HIRAT	3.81	3.9	3.7	3.71	5,743
HMB	25.46	25.69	24.9	25	10,903
HMIM	0.85	0.95	0.95	0.95	1
HSPI	14.19	14.5	14.05	14.38	23,355
HUBC	37.83	38.24	36.7	37.11	2,681,735
HUBC-CAPR	39.21	0	0	38.45	0
HUBC-CFEB	38.08	0	0	37.34	0
HUBC-CFEBW2	37.83	0	0	37.09	0
HUBC-CMAR	38.58	0	0	37.83	0
HUBC-FEB	38	38	38	38	9,000
HUSI	6.23	7	5.95	6.39	17
HWQS	15.71	16.71	14.71	16.71	346
IBFL	52.38	51.55	49.77	50.2	49,100
IBLHL	8.99	9.44	8.1	9.24	1,022
ICCT	1.31	1.84	0.65	1.49	13
ICI	148.26	149.1	145	145.78	267,049
ICIBL	0.6	0.62	0.58	0.58	12
IDRT	3.5	3.5	3.15	3.15	13,300
IDSM	8.15	9.15	7.15	8.1	6
IDYM	292.14	302	283.9	300	55
IFSL	7.48	7.69	7.25	7.69	8,045
IGIBL	2.48	2.59	2.35	2.36	1,307
IGIIL	92.2	96.81	92.5	96.81	54,204
ILTM	121.54	127.61	127.61	127.61	50
INDU	290	290	288.25	289	21,305
INIL	51.28	52	49.5	50.1	15,140
ISIL	78.48	80.5	78.99	79.42	1,000
JDMT	14.45	15.4	13.5	13.51	1,404
JDWS	71.15	73.75	71.15	72.84	1,483
JKSM	8.24	7.26	7.24	7.24	8,500
JOPP	12	13	12	12.5	2
JOVC	3.65	3.85	3.2	3.6	175,741
JPGL	1.6	1.7	1.51	1.57	176,345
JSBL	2.62	2.85	2.56	2.64	776,848
JSCL	10.98	11.18	10.05	10.39	4,430,675
JSGCL	26.25	26.49	25.45	25.76	3,282
JSGF	6	6.15	5.75	5.8	469,133
JSIL	6.7	6.83	6.32	6.39	128,745
JSVFL	6.27	6.49	5.49	5.53	482,602
JVDC	62.5	62	59.7	59.7	400
KAPCO	42.33	42.5	41.11	41.49	310,308
KAPCO-CAPR	43.87	0	0	42.99	0
KAPCO-CFEB	42.61	0	0	41.75	0
KAPCO-CFEBW2	42.33	0	0	41.47	0
KAPCO-CMAR	43.17	0	0	42.3	0
KASBB	1.61	1.69	1.6	1.61	176,107
KASBM	2.95	2.81	2	2	5,001
KASBSL	4.62	4.87	4.5	4.51	99,794
KESC	2.79	2.85	2.65	2.7	484,042
KOHC	6.06	6.03	5.99	6	58,484
KOHE	17.83	18.7	17.7	17.71	609
KOHP	4.15	4.65	4.1	4.5	502
KOHS	3.82	3.21	3.21	3.21	1
KOIL	1.5	1.54	1.42	1.43	10,160
KOSM	1	1.47	1.25	1.25	21
KSBP	61.9	61.78	59.5	60.6	6
KTML	5	5.23	4.95	5	4,502
LAKST	250.51	262.99	240.01	240.01	2
LEUL	1.31	1.8	1	1	105
LOTPTA	16.18	16.44	15.77	15.93	11,040,772
LPCL	3.12	3.23	3	3.06	1,377,173
LPGL	11.06	10.15	10.15	10.15	1
LUCK	68.6	69.3	66	67.67	805,010
LUCK-CAPR	71.1	0	0	70.12	0
LUCK-CFEB	69.05	0	0	68.09	0
LUCK-CFEBW2	68.6	0	0	67.64	0
LUCK-CMAR	69.96	0	0	68.99	0
LUCK-FEB	69.65	69.3	66.6	67.85	144,500
MACFL	3.92	4	3.75	3.75	7,659
MARI	124.95	126	120	121.25	36,123
MBF	9.37	9.83	9.2	9.47	1,299,273
MCB	214.88	216.18	206.5	207.65	1,069,551
MCB-CAPR	222.7	0	0	215.16	0
MCB-CFEB	216.3	0	0	208.93	0
MCB-CFEBW2	214.88	0	0	207.55	0
MCB-CMAR	219.15	0	0	211.7	0
MCB-FEB	216.68	217	207.75	208.81	275,000
MDTL	17.5	18.49	16.62	18.35	2,095
MEBL	18.83	18.8	18.15	18.15	61,402
MERIT	32.91	33.8	31.27	32.06	22,881
MFFL	75.91	72.12	72.12	72.12	1
MIRKS	49	50.49	50.49	50.49	1
MLCF	2.68	2.69	2.51	2.57	153,662
MLCFPS	4.18	4.31	4.26	4.31	588
MODAM	1.64	1.76	1.31	1.31	2,510
MOON	16.8	17	17	17	5,000
MRNS	56.49	56.5	56	56.5	15,027
MSOT	17.82	18.82	17.2	18.82	3,830
MTL	540.6	545.5	538	538.28	24,334
MUREB	98	98	93.3	94.42	57,467
MWMP	1.43	1.44	1.26	1.4	22,729
MYBL	2.6	2.92	2.55	2.55	139,903
MZSM	4.4	4.2	4.2	4.2	2,000
NAGC	16.45	16.24	16.24	16.24	0
NATF	56.9	57	55.5	57	1,603
NBF	4.13	4	4	4	1,000
NBP	75.71	76.1	73.61	74.13	2,157,808
NBP-CAPR	78.47	0	0	76.81	0
NBP-CFEB	76.21	0	0	74.59	0
NBP-CFEBW2	75.71	0	0	74.09	0
NBP-CMAR	77.21	0	0	75.58	0
NBP-FEB	76.07	76.4	74.05	74.51	325,000
NCL	25.28	26.39	25.02	25.45	5,124,169
NCL-FEB	25.56	26.21	25.25	25.43	84,000
NCPL	16.22	16.45	15.98	16.2	991,833
NESTLE	3410.15	3580	3351.01	3351.1	43
NETSOL	24.18	24.5	22.98	23.02	1,306,259
NETSOL-CAPR	25.06	0	0	23.85	0
NETSOL-CFEB	24.34	0	0	23.16	0
NETSOL-CFEB2	24.18	0	0	23.01	0
NETSOL-CMAR	24.66	0	0	23.47	0
NETSOL-FEB	24.26	24.3	23.05	23.07	165,000
NIB	2.72	2.77	2.6	2.62	550,750
NICL	2.78	2.82	2.4	2.53	2,185,555
NJICL	58	58.98	57.55	58.81	2,065
NJLIC	40	42	41.9	41.9	1
NML	65.05	65.9	62.57	63.91	2,838,244
NML-CAPR	67.42	0	0	66.22	0
NML-CFEB	65.48	0	0	64.31	0
NML-CFEBW2	65.05	0	0	63.88	0
NML-CMAR	66.34	0	0	65.16	0
NML-FEB	65.35	65.8	62.8	64	413,500
NOPK	22.43	23.55	23.5	23.55	600
NPL	17.28	17.6	16.5	16.79	5,766,814
NRL	272.54	275	265.05	267.19	191,090
OGDC	169.78	170.5	165	166.83	281,110
OGDC-CAPR	175.96	0	0	172.86	0
OGDC-CFEB	170.9	0	0	167.86	0
OGDC-CFEBW2	169.78	0	0	166.75	0
OGDC-CMAR	173.15	0	0	170.08	0
OGDC-FEB	169.45	169.3	165.9	166.08	67,500
OLPL	6.25	6.45	5.91	6.18	4,632
PACE	3.02	3.13	2.95	3.1	1,563,644
PAEL	13.8	14.2	13	13.36	153,069
PAKD	78.5	78.5	78.49	78.5	251
PAKMI	1.07	1.49	0.92	0.92	4,551
PAKRI	17.35	17.65	16.5	16.72	394,524
PAKT	113	114	108	111.92	6,013
PASL	1.9	1.96	1.81	1.86	22,593
PASM	12.05	12.05	12.05	12.05	200
PCAL	54.1	54	54	54	3,043
PECO	136.13	141.48	138	138	3
PEF	8.33	8.83	7.5	8.12	2,519,591
PGF	15.49	16.49	14.49	14.66	2,819,984
PIAA	2.74	2.77	2.5	2.5	1,182,379
PICT	72.82	73.8	71	71.24	15,754
PICTPS	8.05	7.06	7.06	7.06	1
PIF	7.69	7.95	6.69	6.84	1,342,481
PIL	9	8.99	8.99	8.99	1,000
PINL	11.1	11.08	11	11.08	5,500
PIOC	6.5	6.7	6.11	6.26	10,703
PKGS	126.28	127.89	120	120.54	36,147
PMI	1	1.1	0.9	1	26,251
PMRS	41.85	43.94	41	43.94	2
PNGRS	3.8	4.47	4	4.47	51
PNSC	34.62	34.7	32.89	33.05	29,533
POL	320.57	321.75	310.5	312.3	1,874,457
POL-CAPR	332.24	0	0	323.59	0
POL-CFEB	322.69	0	0	314.23	0
POL-CFEBW2	320.57	0	0	312.15	0
POL-CMAR	326.94	0	0	318.39	0
POL-FEB	320.69	321.5	310.75	312.38	468,000
POL-FEBB	312.81	313.49	302	304.31	239,500
PPL	210.04	211.38	202.5	204.98	1,238,993
PPL-CAPR	217.69	0	0	212.39	0
PPL-CFEB	211.43	0	0	206.25	0
PPL-CFEBW2	210.04	0	0	204.88	0
PPL-CMAR	214.21	0	0	208.98	0
PPL-FEB	210.99	212.25	203.15	205.55	100,000
PPP	44	46.2	41.8	43.5	152
PRET	29.69	30.45	28.21	30.3	12,002
PRL	105.29	107.58	100.03	100.37	136,930
PSMC	63.69	65.89	62.5	62.79	4,973
PSO	280.26	282.43	268	273.47	779,334
PSO-FEB	281.64	283.2	271	274.74	267,000
PSYL	12.96	13.25	12.5	12.55	131,400
PTC	18.52	18.72	17.8	17.95	1,765,829
PTC-CAPR	19.19	0	0	18.6	0
PTC-CFEB	18.64	0	0	18.06	0
PTC-CFEBW2	18.52	0	0	17.94	0
PTC-CMAR	18.89	0	0	18.3	0
PTC-FEB	18.75	18.5	18	18.03	95,000
PTEC	2	2.68	2	2.68	3
QUICE	3.12	4	3.45	3.56	32,500
RAVT	1.28	1.44	1.21	1.27	31,843
RCML	41.02	42.5	42	42	21
REWM	9.6	9.6	9.5	9.58	56,500
RICL	6.61	7	6.83	6.9	11,486
RMPL	2890.3	2899.95	2746	2873.23	54
RUPL	40.53	41.9	40	40.01	25,116
SAIF	5.97	6.14	6	6.04	18
SANE	5	5.75	4	4.88	20
SAPL	170.5	172	161.98	161.98	11,476
SAZEW	23.25	24	22.55	23.25	12,268
SBL	1.86	1.89	1.75	1.81	89,191
SCBPL	7.31	7.32	7.02	7.11	13,514
SCLL	2.65	2.7	2.3	2.3	20,010
SCM	9.75	10.15	9.7	9.7	13,105
SEARL	60.1	60.99	60	60	51
SEL	18	18.4	17.51	17.52	17,056
SEPCO	2.03	2.08	1.9	2.01	273,213
SEPL	37.75	39.5	37.25	38	31,408
SGLL	31.5	32.49	30.35	30.5	2,596
SGML	4.9	5.48	4.65	4.65	2,002
SHCI	2.34	2.4	2.05	2.2	1,016
SHCM	16.15	16.95	15.2	15.3	3,282
SHEL	214.68	215	206	207.27	19,578
SHEZ	175.58	177.8	166.81	166.92	12,268
SHFA	31.9	33.3	33.3	33.3	100
SHJS	59.09	62.04	56.14	61.09	127
SHNI	11.4	11	10.41	10.41	1,002
SHSML	8.81	9	8.3	8.3	701
SHTM	0.37	0.49	0.37	0.37	501
SIEM	1069.89	1095.9	1035.99	1095.9	53
SILK	2.47	2.52	2.39	2.43	1,042,250
SING	22.35	23.4	23.2	23.3	202
SITC	108.5	107	104	106.33	4,128
SJTM	0.42	0.42	0.42	0.42	50,000
SKFL	1.14	1.15	0.9	0.9	6,000
SLCL	1.5	1.5	1.5	1.5	186
SMBL	3.59	3.73	3.35	3.46	128,819
SMCPL	7	6.9	6.5	6.5	2,505
SMTM	6.25	6.59	6	6	5,003
SNAI	42.89	41.25	41.25	41.25	100
SNBL	6.81	6.99	6.62	6.7	17,637
SNGP	25.55	25.83	24.3	24.56	293,182
SPL	14.11	14.2	13.5	13.58	277,258
SRSM	3.65	4.13	3.44	4.04	38
SRVI	221.06	226.8	210.01	212	107,964
SSGC	26.47	27.2	25.6	25.85	3,963,643
SSIC	6.81	7.13	6.66	6.71	6,005
SSML	1.75	1.55	1.55	1.55	9,399
SSOM	3.1	2.95	2.95	2.95	1,000
STCL	8	8.4	7	8.4	144
STJT	20.05	19.05	19.05	19.05	230
STPL	9.3	9.39	8.93	9	62
TATM	39.99	41	38	41	6,451
TELE	2.15	2.18	2.01	2.06	276,576
TGL	20.04	20.6	19.05	19.2	78,831
THALL	118.09	119.99	116.02	118.1	1,911
THCCL	17.7	18.39	17.4	18.34	10,050
TICL	59.27	56.5	56.5	56.5	1
TREET	56.72	57	53.89	53.89	64,630
TREI	1.3	1.3	1.3	1.3	448
TRG	3.12	3.19	3.02	3.08	600,926
TRIBL	1.91	1.28	1.27	1.28	137
TRIPF	129.67	129.5	124	126.81	32,828
TRPOL	0.84	1.29	0.55	0.56	4,510
TRSM	2	1.5	1.5	1.5	3,500
TSBL	3.9	4.4	3.75	3.89	42,840
TSMF	1.34	1.29	1.29	1.29	10
TSML	40.12	42.12	40.35	41.97	4,530
TSPL	0.93	1	1	1	10
UBL	64.64	65.27	62.5	63.78	394,104
UBL-CAPR	66.99	0	0	66.09	0
UBL-CFEB	65.07	0	0	64.17	0
UBL-CFEBW2	64.64	0	0	63.75	0
UBL-CMAR	65.92	0	0	65.02	0
UBL-FEB	64.84	66	63	63.75	20,000
UDPL	14.1	14.95	14.25	14.25	102
ULEVER	4340.53	4384.46	4125.02	4145.5	121
UNIC	7	7	7	7	2,000
UPFL	1276.51	1340.33	1340	1340.32	13
UVIC	2.8	3	2.62	2.7	1,003
WAHN	37.63	37.7	36.01	36.1	6,455
WTCL	3.6	3.68	3.36	3.4	486,519
WTL	2.62	2.69	2.51	2.57	567,949
YOUW	1.49	1.45	1.45	1.45	1
ZIL	66.5	69.82	66	69.78	133,196
ZTL	3.41	4.09	2.6	2.6	22

KSE Daily Share Price Data - 11-02-2011